KissMeData/009180/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-65	5	-2.65	629782660	262801	119.46	2455	2465	2360	3190	1720	2455	2396.43	2.58	-4913	2488	2471	2448	2431	2408	2480	2440	145	735	500	1760	5	1	27752225	663	3.56	0.56	12	0.95	672.00	4255.00	3355	20230417	-28.76	2275	20231010	5.05	3295	-27.47	20240117	2360	1.27	20240329	3355	-28.76	20230417	2275	5.05	20231010	4.14	N	009180	500	144 억	715582	N	N	9	N	N
3	20240329	150236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	-80	5	-3.26	484574695	201460	91.58	2455	2465	2370	3190	1720	2455	2405.31	2.58	-12840	2488	2471	2448	2431	2408	2480	2440	145	735	500	1760	5	1	27752225	659	3.53	0.56	12	0.73	672.00	4255.00	3355	20230417	-29.21	2275	20231010	4.40	3295	-27.92	20240117	2370	0.21	20240329	3355	-29.21	20230417	2275	4.40	20231010	4.14	N	009180	500	144 억	715582	N	N	9	N	N
4	20240329	140234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2400	-55	5	-2.24	410371580	170372	77.45	2455	2465	2385	3190	1720	2455	2408.68	2.58	-6968	2488	2471	2448	2431	2408	2480	2440	145	735	500	1760	5	1	27752225	666	3.57	0.56	12	0.61	672.00	4255.00	3355	20230417	-28.46	2275	20231010	5.49	3295	-27.16	20240117	2385	0.63	20240329	3355	-28.46	20230417	2275	5.49	20231010	4.14	N	009180	500	144 억	715582	N	N	9	N	N
5	20240329	130233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2415	-40	5	-1.63	254421710	105174	47.81	2455	2465	2400	3190	1720	2455	2419.06	2.58	-5154	2488	2471	2448	2431	2408	2480	2440	145	735	500	1760	5	1	27752225	670	3.59	0.57	12	0.38	672.00	4255.00	3355	20230417	-28.02	2275	20231010	6.15	3295	-26.71	20240117	2400	0.62	20240329	3355	-28.02	20230417	2275	6.15	20231010	4.14	N	009180	500	144 억	715582	N	N	9	N	N
6	20240329	120233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-25	5	-1.02	173627695	71634	32.56	2455	2465	2405	3190	1720	2455	2423.82	2.58	-3607	2488	2471	2448	2431	2408	2480	2440	145	735	500	1760	5	1	27752225	674	3.62	0.57	12	0.26	672.00	4255.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240329	3355	-27.57	20230417	2275	6.81	20231010	4.14	N	009180	500	144 억	715582	N	N	9	N	N
7	20240329	110232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-20	5	-0.81	129894805	53571	24.35	2455	2465	2405	3190	1720	2455	2424.72	2.58	-4165	2488	2471	2448	2431	2408	2480	2440	145	735	500	1760	5	1	27752225	676	3.62	0.57	12	0.19	672.00	4255.00	3355	20230417	-27.42	2275	20231010	7.03	3295	-26.10	20240117	2405	1.25	20240329	3355	-27.42	20230417	2275	7.03	20231010	4.14	N	009180	500	144 억	715582	N	N	9	N	N
8	20240329	100232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-25	5	-1.02	42875625	17576	7.99	2455	2465	2425	3190	1720	2455	2439.44	2.58	-2056	2488	2471	2448	2431	2408	2480	2440	145	735	500	1760	5	1	27752225	674	3.62	0.57	12	0.06	672.00	4255.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240201	3355	-27.57	20230417	2275	6.81	20231010	4.14	N	009180	500	144 억	715582	N	N	9	N	N
9	20240329	090230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	-5	5	-0.20	3441845	1402	0.64	2455	2455	2450	3190	1720	2455	2454.95	2.58	-284	2488	2471	2448	2431	2408	2480	2440	145	735	500	1760	5	1	27752225	680	3.65	0.58	12	0.01	672.00	4255.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.14	N	009180	500	144 억	715582	N	N	9	N	N
10	20240328	160233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-35	5	-1.41	537415450	219983	71.37	2430	2465	2425	3235	1745	2490	2442.92	2.70	-41432	2610	2550	2510	2450	2410	2530	2430	145	745	500	1790	5	1	27752225	681	3.65	0.58	12	0.79	672.00	4255.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.14	N	009180	500	144 억	748079	N	N	9	N	N
11	20240328	150235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-50	5	-2.01	507332260	207692	67.38	2430	2465	2425	3235	1745	2490	2442.64	2.70	-37355	2610	2550	2510	2450	2410	2530	2430	145	745	500	1790	5	1	27752225	677	3.63	0.57	12	0.75	672.00	4255.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.14	N	009180	500	144 억	748079	N	N	4	N	N
12	20240328	140232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-50	5	-2.01	423471685	173252	56.21	2430	2465	2425	3235	1745	2490	2444.17	2.70	-27382	2610	2550	2510	2450	2410	2530	2430	145	745	500	1790	5	1	27752225	677	3.63	0.57	12	0.62	672.00	4255.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.14	N	009180	500	144 억	748079	N	N	4	N	N
13	20240328	130232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-50	5	-2.01	386837770	158230	51.34	2430	2465	2425	3235	1745	2490	2444.69	2.70	-18160	2610	2550	2510	2450	2410	2530	2430	145	745	500	1790	5	1	27752225	677	3.63	0.57	12	0.57	672.00	4255.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.14	N	009180	500	144 억	748079	N	N	4	N	N
14	20240328	120233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-55	5	-2.21	364821210	149203	48.41	2430	2465	2425	3235	1745	2490	2445.03	2.70	-12230	2610	2550	2510	2450	2410	2530	2430	145	745	500	1790	5	1	27752225	676	3.62	0.57	12	0.54	672.00	4255.00	3355	20230417	-27.42	2275	20231010	7.03	3295	-26.10	20240117	2405	1.25	20240201	3355	-27.42	20230417	2275	7.03	20231010	4.14	N	009180	500	144 억	748079	N	N	4	N	N
15	20240328	110231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-45	5	-1.81	310895640	127083	41.23	2430	2465	2425	3235	1745	2490	2446.28	2.70	-10738	2610	2550	2510	2450	2410	2530	2430	145	745	500	1790	5	1	27752225	679	3.64	0.57	12	0.46	672.00	4255.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.14	N	009180	500	144 억	748079	N	N	4	N	N
16	20240328	100236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-30	5	-1.20	261129415	106795	34.65	2430	2465	2425	3235	1745	2490	2445.01	2.70	-8273	2610	2550	2510	2450	2410	2530	2430	145	745	500	1790	5	1	27752225	683	3.66	0.58	12	0.38	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.14	N	009180	500	144 억	748079	N	N	4	N	N
17	20240328	090236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-35	5	-1.41	74860125	30740	9.97	2430	2460	2425	3235	1745	2490	2434.67	2.70	-116	2610	2550	2510	2450	2410	2530	2430	145	745	500	1790	5	1	27752225	681	3.65	0.58	12	0.11	672.00	4255.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.14	N	009180	500	144 억	748079	N	N	4	N	N
18	20240327	160235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	-40	5	-1.58	774787430	306699	222.18	2530	2570	2470	3285	1775	2530	2526.21	2.59	22772	2590	2560	2525	2495	2460	2575	2510	145	755	500	1820	5	1	27752225	691	3.71	0.59	12	1.11	672.00	4255.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.07	N	009180	500	144 억	719157	N	N	4	N	N
19	20240327	150233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	-20	5	-0.79	688901635	272325	197.28	2530	2570	2470	3285	1775	2530	2529.70	2.59	22600	2590	2560	2525	2495	2460	2575	2510	145	755	500	1820	5	1	27752225	697	3.74	0.59	12	0.98	672.00	4255.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.07	N	009180	500	144 억	719157	N	N	6	N	N
20	20240327	140235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	-15	5	-0.59	660493925	260986	189.07	2530	2570	2470	3285	1775	2530	2530.76	2.59	19813	2590	2560	2525	2495	2460	2575	2510	145	755	500	1820	5	1	27752225	698	3.74	0.59	12	0.94	672.00	4255.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.07	N	009180	500	144 억	719157	N	N	6	N	N
21	20240327	130236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	-20	5	-0.79	606476655	239430	173.45	2530	2570	2470	3285	1775	2530	2533.00	2.59	17671	2590	2560	2525	2495	2460	2575	2510	145	755	500	1820	5	1	27752225	697	3.74	0.59	12	0.86	672.00	4255.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.07	N	009180	500	144 억	719157	N	N	6	N	N
22	20240327	120235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	0	3	0.00	425670950	167127	121.07	2530	2570	2510	3285	1775	2530	2546.99	2.59	10090	2590	2560	2525	2495	2460	2575	2510	145	755	500	1820	5	1	27752225	702	3.76	0.59	12	0.60	672.00	4255.00	3355	20230417	-24.59	2275	20231010	11.21	3295	-23.22	20240117	2405	5.20	20240201	3355	-24.59	20230417	2275	11.21	20231010	4.07	N	009180	500	144 억	719157	N	N	6	N	N
23	20240327	110235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2540	10	2	0.40	394552815	154815	112.15	2530	2570	2510	3285	1775	2530	2548.54	2.59	11635	2590	2560	2525	2495	2460	2575	2510	145	755	500	1820	5	1	27752225	705	3.78	0.60	12	0.56	672.00	4255.00	3355	20230417	-24.29	2275	20231010	11.65	3295	-22.91	20240117	2405	5.61	20240201	3355	-24.29	20230417	2275	11.65	20231010	4.07	N	009180	500	144 억	719157	N	N	6	N	N
24	20240327	100232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	20	2	0.79	345645005	135561	98.21	2530	2570	2510	3285	1775	2530	2549.74	2.59	14583	2590	2560	2525	2495	2460	2575	2510	145	755	500	1820	5	1	27752225	708	3.79	0.60	12	0.49	672.00	4255.00	3355	20230417	-23.99	2275	20231010	12.09	3295	-22.61	20240117	2405	6.03	20240201	3355	-23.99	20230417	2275	12.09	20231010	4.07	N	009180	500	144 억	719157	N	N	6	N	N
25	20240327	090237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	5	2	0.20	8886360	3523	2.55	2530	2535	2510	3285	1775	2530	2522.38	2.59	720	2590	2560	2525	2495	2460	2575	2510	145	755	500	1820	5	1	27752225	704	3.77	0.60	12	0.01	672.00	4255.00	3355	20230417	-24.44	2275	20231010	11.43	3295	-23.07	20240117	2405	5.41	20240201	3355	-24.44	20230417	2275	11.43	20231010	4.07	N	009180	500	144 억	719157	N	N	6	N	N
26	20240326	160234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	25	2	1.00	347337760	138032	69.25	2500	2555	2490	3255	1755	2505	2516.36	2.52	18546	2611	2557	2526	2472	2441	2542	2457	145	750	500	1800	5	1	27752225	702	3.76	0.59	12	0.50	672.00	4255.00	3355	20230417	-24.59	2275	20231010	11.21	3295	-23.22	20240117	2405	5.20	20240201	3355	-24.59	20230417	2275	11.21	20231010	4.10	N	009180	500	144 억	698890	N	N	6	N	N
27	20240326	150233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	15	2	0.60	328023565	130387	65.42	2500	2555	2490	3255	1755	2505	2515.77	2.52	17917	2611	2557	2526	2472	2441	2542	2457	145	750	500	1800	5	1	27752225	699	3.75	0.59	12	0.47	672.00	4255.00	3355	20230417	-24.89	2275	20231010	10.77	3295	-23.52	20240117	2405	4.78	20240201	3355	-24.89	20230417	2275	10.77	20231010	4.10	N	009180	500	144 억	698890	N	N	44	N	N
28	20240326	140232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	15	2	0.60	294231485	116970	58.69	2500	2555	2490	3255	1755	2505	2515.44	2.52	21179	2611	2557	2526	2472	2441	2542	2457	145	750	500	1800	5	1	27752225	699	3.75	0.59	12	0.42	672.00	4255.00	3355	20230417	-24.89	2275	20231010	10.77	3295	-23.52	20240117	2405	4.78	20240201	3355	-24.89	20230417	2275	10.77	20231010	4.10	N	009180	500	144 억	698890	N	N	44	N	N
29	20240326	130231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	10	2	0.40	244809080	97330	48.83	2500	2555	2490	3255	1755	2505	2515.25	2.52	7061	2611	2557	2526	2472	2441	2542	2457	145	750	500	1800	5	1	27752225	698	3.74	0.59	12	0.35	672.00	4255.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.10	N	009180	500	144 억	698890	N	N	44	N	N
30	20240326	120232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	15	2	0.60	212195275	84345	42.32	2500	2555	2490	3255	1755	2505	2515.80	2.52	4853	2611	2557	2526	2472	2441	2542	2457	145	750	500	1800	5	1	27752225	699	3.75	0.59	12	0.30	672.00	4255.00	3355	20230417	-24.89	2275	20231010	10.77	3295	-23.52	20240117	2405	4.78	20240201	3355	-24.89	20230417	2275	10.77	20231010	4.10	N	009180	500	144 억	698890	N	N	44	N	N
31	20240326	110229	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	10	2	0.40	164223825	65270	32.75	2500	2555	2490	3255	1755	2505	2516.07	2.52	4019	2611	2557	2526	2472	2441	2542	2457	145	750	500	1800	5	1	27752225	698	3.74	0.59	12	0.24	672.00	4255.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.10	N	009180	500	144 억	698890	N	N	44	N	N
32	20240326	100232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	5	2	0.20	115397715	45798	22.98	2500	2555	2490	3255	1755	2505	2519.71	2.52	3480	2611	2557	2526	2472	2441	2542	2457	145	750	500	1800	5	1	27752225	697	3.74	0.59	12	0.17	672.00	4255.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.10	N	009180	500	144 억	698890	N	N	44	N	N
33	20240326	090231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	-15	5	-0.60	3305785	1325	0.66	2500	2500	2490	3255	1755	2505	2494.93	2.52	-332	2611	2557	2526	2472	2441	2542	2457	145	750	500	1800	5	1	27752225	691	3.71	0.59	12	0.00	672.00	4255.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.10	N	009180	500	144 억	698890	N	N	44	N	N
34	20240325	160237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	0	3	0.00	502542250	199189	236.04	2525	2580	2495	3255	1755	2505	2522.97	2.58	-23115	2525	2515	2500	2490	2475	2520	2495	145	750	500	1800	5	1	27752225	695	3.73	0.59	12	0.72	672.00	4255.00	3355	20230417	-25.34	2275	20231010	10.11	3295	-23.98	20240117	2405	4.16	20240201	3355	-25.34	20230417	2275	10.11	20231010	4.03	N	009180	500	144 억	717176	N	N	44	N	N
35	20240325	150239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	5	2	0.20	487781095	193301	229.06	2525	2580	2495	3255	1755	2505	2523.46	2.58	-24146	2525	2515	2500	2490	2475	2520	2495	145	750	500	1800	5	1	27752225	697	3.74	0.59	12	0.70	672.00	4255.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.03	N	009180	500	144 억	717176	N	N	20	N	N
36	20240325	140239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	10	2	0.40	458965210	181803	215.44	2525	2580	2495	3255	1755	2505	2524.56	2.58	-24310	2525	2515	2500	2490	2475	2520	2495	145	750	500	1800	5	1	27752225	698	3.74	0.59	12	0.66	672.00	4255.00	3355	20230417	-25.04	2275	20231010	10.55	3295	-23.67	20240117	2405	4.57	20240201	3355	-25.04	20230417	2275	10.55	20231010	4.03	N	009180	500	144 억	717176	N	N	20	N	N
37	20240325	130239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	-5	5	-0.20	441462430	174822	207.16	2525	2580	2495	3255	1755	2505	2525.25	2.58	-24563	2525	2515	2500	2490	2475	2520	2495	145	750	500	1800	5	1	27752225	694	3.72	0.59	12	0.63	672.00	4255.00	3355	20230417	-25.48	2275	20231010	9.89	3295	-24.13	20240117	2405	3.95	20240201	3355	-25.48	20230417	2275	9.89	20231010	4.03	N	009180	500	144 억	717176	N	N	20	N	N
38	20240325	120243	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2495	-10	5	-0.40	397660740	157391	186.51	2525	2580	2495	3255	1755	2505	2526.63	2.58	-23964	2525	2515	2500	2490	2475	2520	2495	145	750	500	1800	5	1	27752225	692	3.71	0.59	12	0.57	672.00	4255.00	3355	20230417	-25.63	2275	20231010	9.67	3295	-24.28	20240117	2405	3.74	20240201	3355	-25.63	20230417	2275	9.67	20231010	4.03	N	009180	500	144 억	717176	N	N	20	N	N
39	20240325	110240	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	5	2	0.20	320882275	126707	150.15	2525	2580	2510	3255	1755	2505	2532.55	2.58	-25264	2525	2515	2500	2490	2475	2520	2495	145	750	500	1800	5	1	27752225	697	3.74	0.59	12	0.46	672.00	4255.00	3355	20230417	-25.19	2275	20231010	10.33	3295	-23.82	20240117	2405	4.37	20240201	3355	-25.19	20230417	2275	10.33	20231010	4.03	N	009180	500	144 억	717176	N	N	20	N	N
40	20240325	100239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	15	2	0.60	239177050	94326	111.78	2525	2580	2510	3255	1755	2505	2535.76	2.58	-18417	2525	2515	2500	2490	2475	2520	2495	145	750	500	1800	5	1	27752225	699	3.75	0.59	12	0.34	672.00	4255.00	3355	20230417	-24.89	2275	20231010	10.77	3295	-23.52	20240117	2405	4.78	20240201	3355	-24.89	20230417	2275	10.77	20231010	4.03	N	009180	500	144 억	717176	N	N	20	N	N
41	20240325	090241	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	40	2	1.60	142973430	56236	66.64	2525	2580	2510	3255	1755	2505	2542.62	2.58	-2508	2525	2515	2500	2490	2475	2520	2495	145	750	500	1800	5	1	27752225	706	3.79	0.60	12	0.20	672.00	4255.00	3355	20230417	-24.14	2275	20231010	11.87	3295	-22.76	20240117	2405	5.82	20240201	3355	-24.14	20230417	2275	11.87	20231010	4.03	N	009180	500	144 억	717176	N	N	20	N	N
42	20240322	160238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	15	2	0.60	210136975	84076	65.72	2495	2510	2485	3235	1745	2490	2499.37	2.56	4617	2516	2502	2476	2462	2436	2510	2470	145	745	500	1790	5	1	27752225	695	3.73	0.59	12	0.30	672.00	4255.00	3355	20230417	-25.34	2275	20231010	10.11	3295	-23.98	20240117	2405	4.16	20240201	3355	-25.34	20230417	2275	10.11	20231010	4.03	N	009180	500	144 억	711708	N	N	20	N	N
43	20240322	150240	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	15	2	0.60	191979940	76835	60.06	2495	2510	2485	3235	1745	2490	2498.60	2.56	3468	2516	2502	2476	2462	2436	2510	2470	145	745	500	1790	5	1	27752225	695	3.73	0.59	12	0.28	672.00	4255.00	3355	20230417	-25.34	2275	20231010	10.11	3295	-23.98	20240117	2405	4.16	20240201	3355	-25.34	20230417	2275	10.11	20231010	4.03	N	009180	500	144 억	711708	N	N	27	N	N
44	20240322	140238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	15	2	0.60	151444005	60621	47.38	2495	2510	2485	3235	1745	2490	2498.21	2.56	2987	2516	2502	2476	2462	2436	2510	2470	145	745	500	1790	5	1	27752225	695	3.73	0.59	12	0.22	672.00	4255.00	3355	20230417	-25.34	2275	20231010	10.11	3295	-23.98	20240117	2405	4.16	20240201	3355	-25.34	20230417	2275	10.11	20231010	4.03	N	009180	500	144 억	711708	N	N	27	N	N
45	20240322	130238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	15	2	0.60	128742070	51556	40.30	2495	2510	2485	3235	1745	2490	2497.13	2.56	2270	2516	2502	2476	2462	2436	2510	2470	145	745	500	1790	5	1	27752225	695	3.73	0.59	12	0.19	672.00	4255.00	3355	20230417	-25.34	2275	20231010	10.11	3295	-23.98	20240117	2405	4.16	20240201	3355	-25.34	20230417	2275	10.11	20231010	4.03	N	009180	500	144 억	711708	N	N	27	N	N
46	20240322	120238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	15	2	0.60	108052900	43276	33.83	2495	2510	2485	3235	1745	2490	2496.83	2.56	-762	2516	2502	2476	2462	2436	2510	2470	145	745	500	1790	5	1	27752225	695	3.73	0.59	12	0.16	672.00	4255.00	3355	20230417	-25.34	2275	20231010	10.11	3295	-23.98	20240117	2405	4.16	20240201	3355	-25.34	20230417	2275	10.11	20231010	4.03	N	009180	500	144 억	711708	N	N	27	N	N
47	20240322	110239	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	10	2	0.40	89163920	35731	27.93	2495	2505	2485	3235	1745	2490	2495.42	2.56	-3285	2516	2502	2476	2462	2436	2510	2470	145	745	500	1790	5	1	27752225	694	3.72	0.59	12	0.13	672.00	4255.00	3355	20230417	-25.48	2275	20231010	9.89	3295	-24.13	20240117	2405	3.95	20240201	3355	-25.48	20230417	2275	9.89	20231010	4.03	N	009180	500	144 억	711708	N	N	27	N	N
48	20240322	100240	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	10	2	0.40	70029010	28081	21.95	2495	2505	2485	3235	1745	2490	2493.82	2.56	-2428	2516	2502	2476	2462	2436	2510	2470	145	745	500	1790	5	1	27752225	694	3.72	0.59	12	0.10	672.00	4255.00	3355	20230417	-25.48	2275	20231010	9.89	3295	-24.13	20240117	2405	3.95	20240201	3355	-25.48	20230417	2275	9.89	20231010	4.03	N	009180	500	144 억	711708	N	N	27	N	N
49	20240322	090237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2495	5	2	0.20	3653085	1464	1.14	2495	2500	2495	3235	1745	2490	2495.28	2.56	-701	2516	2502	2476	2462	2436	2510	2470	145	745	500	1790	5	1	27752225	692	3.71	0.59	12	0.01	672.00	4255.00	3355	20230417	-25.63	2275	20231010	9.67	3295	-24.28	20240117	2405	3.74	20240201	3355	-25.63	20230417	2275	9.67	20231010	4.03	N	009180	500	144 억	711708	N	N	27	N	N
50	20240321	160237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	35	2	1.43	316287205	127781	82.50	2460	2490	2450	3190	1720	2455	2475.22	2.40	41714	2495	2475	2460	2440	2425	2467	2432	145	735	500	1760	5	1	27752225	691	3.71	0.59	12	0.46	672.00	4255.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.02	N	009180	500	144 억	666800	N	N	27	N	N
51	20240321	150237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	30	2	1.22	289560525	117021	75.55	2460	2490	2450	3190	1720	2455	2474.43	2.40	35999	2495	2475	2460	2440	2425	2467	2432	145	735	500	1760	5	1	27752225	690	3.70	0.58	12	0.42	672.00	4255.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.02	N	009180	500	144 억	666800	N	N	2	N	N
52	20240321	140237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	25	2	1.02	273521825	110558	71.38	2460	2490	2450	3190	1720	2455	2474.01	2.40	32708	2495	2475	2460	2440	2425	2467	2432	145	735	500	1760	5	1	27752225	688	3.69	0.58	12	0.40	672.00	4255.00	3355	20230417	-26.08	2275	20231010	9.01	3295	-24.73	20240117	2405	3.12	20240201	3355	-26.08	20230417	2275	9.01	20231010	4.02	N	009180	500	144 억	666800	N	N	2	N	N
53	20240321	130235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	35	2	1.43	194098005	78599	50.74	2460	2490	2450	3190	1720	2455	2469.47	2.40	33364	2495	2475	2460	2440	2425	2467	2432	145	735	500	1760	5	1	27752225	691	3.71	0.59	12	0.28	672.00	4255.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.02	N	009180	500	144 억	666800	N	N	2	N	N
54	20240321	120236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	25	2	1.02	169551125	68704	44.36	2460	2485	2450	3190	1720	2455	2467.85	2.40	25963	2495	2475	2460	2440	2425	2467	2432	145	735	500	1760	5	1	27752225	688	3.69	0.58	12	0.25	672.00	4255.00	3355	20230417	-26.08	2275	20231010	9.01	3295	-24.73	20240117	2405	3.12	20240201	3355	-26.08	20230417	2275	9.01	20231010	4.02	N	009180	500	144 억	666800	N	N	2	N	N
55	20240321	110237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	10	2	0.41	130093840	52766	34.07	2460	2480	2450	3190	1720	2455	2465.49	2.40	21339	2495	2475	2460	2440	2425	2467	2432	145	735	500	1760	5	1	27752225	684	3.67	0.58	12	0.19	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.02	N	009180	500	144 억	666800	N	N	2	N	N
56	20240321	100237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	20	2	0.81	46372340	18771	12.12	2460	2480	2460	3190	1720	2455	2470.42	2.40	5056	2495	2475	2460	2440	2425	2467	2432	145	735	500	1760	5	1	27752225	687	3.68	0.58	12	0.07	672.00	4255.00	3355	20230417	-26.23	2275	20231010	8.79	3295	-24.89	20240117	2405	2.91	20240201	3355	-26.23	20230417	2275	8.79	20231010	4.02	N	009180	500	144 억	666800	N	N	2	N	N
57	20240321	090238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	15	2	0.61	1222690	496	0.32	2460	2470	2460	3190	1720	2455	2465.10	2.40	118	2495	2475	2460	2440	2425	2467	2432	145	735	500	1760	5	1	27752225	685	3.68	0.58	12	0.00	672.00	4255.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	4.02	N	009180	500	144 억	666800	N	N	2	N	N
58	20240320	160235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-10	5	-0.41	381555050	154894	188.93	2465	2480	2445	3200	1730	2465	2463.36	2.56	-44203	2495	2480	2465	2450	2435	2480	2450	145	735	500	1770	5	1	27752225	681	3.65	0.58	12	0.56	672.00	4255.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.02	N	009180	500	144 억	710965	N	N	2	N	N
59	20240320	150236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-5	5	-0.20	375811805	152557	186.08	2465	2480	2445	3200	1730	2465	2463.42	2.56	-44065	2495	2480	2465	2450	2435	2480	2450	145	735	500	1770	5	1	27752225	683	3.66	0.58	12	0.55	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.02	N	009180	500	144 억	710965	N	N	66	N	N
60	20240320	140238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	10	2	0.41	253934925	103214	125.90	2465	2475	2445	3200	1730	2465	2460.28	2.56	-10220	2495	2480	2465	2450	2435	2480	2450	145	735	500	1770	5	1	27752225	687	3.68	0.58	12	0.37	672.00	4255.00	3355	20230417	-26.23	2275	20231010	8.79	3295	-24.89	20240117	2405	2.91	20240201	3355	-26.23	20230417	2275	8.79	20231010	4.02	N	009180	500	144 억	710965	N	N	66	N	N
61	20240320	130238	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	5	2	0.20	214504925	87246	106.42	2465	2470	2445	3200	1730	2465	2458.62	2.56	-6062	2495	2480	2465	2450	2435	2480	2450	145	735	500	1770	5	1	27752225	685	3.68	0.58	12	0.31	672.00	4255.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	4.02	N	009180	500	144 억	710965	N	N	66	N	N
62	20240320	120237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	0	3	0.00	168528045	68579	83.65	2465	2470	2445	3200	1730	2465	2457.43	2.56	-4274	2495	2480	2465	2450	2435	2480	2450	145	735	500	1770	5	1	27752225	684	3.67	0.58	12	0.25	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.02	N	009180	500	144 억	710965	N	N	66	N	N
63	20240320	110236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	0	3	0.00	147469880	60005	73.19	2465	2470	2445	3200	1730	2465	2457.63	2.56	-3537	2495	2480	2465	2450	2435	2480	2450	145	735	500	1770	5	1	27752225	684	3.67	0.58	12	0.22	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.02	N	009180	500	144 억	710965	N	N	66	N	N
64	20240320	100235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-5	5	-0.20	119810765	48771	59.49	2465	2470	2445	3200	1730	2465	2456.60	2.56	-3848	2495	2480	2465	2450	2435	2480	2450	145	735	500	1770	5	1	27752225	683	3.66	0.58	12	0.18	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.02	N	009180	500	144 억	710965	N	N	66	N	N
65	20240320	090234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	5	2	0.20	6680165	2710	3.31	2465	2470	2465	3200	1730	2465	2465.01	2.56	-207	2495	2480	2465	2450	2435	2480	2450	145	735	500	1770	5	1	27752225	685	3.68	0.58	12	0.01	672.00	4255.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	4.02	N	009180	500	144 억	710965	N	N	66	N	N
66	20240319	160235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-10	5	-0.40	197141620	80144	51.37	2465	2480	2450	3215	1735	2475	2459.03	2.64	-22468	2508	2491	2468	2451	2428	2495	2455	145	740	500	1780	5	1	27752225	684	3.67	0.58	12	0.29	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.01	N	009180	500	144 억	733224	N	N	66	N	N
67	20240319	150236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-15	5	-0.61	153534385	62443	40.02	2465	2480	2450	3215	1735	2475	2458.79	2.64	-20575	2508	2491	2468	2451	2428	2495	2455	145	740	500	1780	5	1	27752225	683	3.66	0.58	12	0.23	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.01	N	009180	500	144 억	733224	N	N	21	N	N
68	20240319	140236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-10	5	-0.40	115178900	46815	30.00	2465	2480	2450	3215	1735	2475	2460.30	2.64	-18859	2508	2491	2468	2451	2428	2495	2455	145	740	500	1780	5	1	27752225	684	3.67	0.58	12	0.17	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.01	N	009180	500	144 억	733224	N	N	21	N	N
69	20240319	130224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-10	5	-0.40	110768715	45021	28.86	2465	2480	2450	3215	1735	2475	2460.38	2.64	-17439	2508	2491	2468	2451	2428	2495	2455	145	740	500	1780	5	1	27752225	684	3.67	0.58	12	0.16	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.01	N	009180	500	144 억	733224	N	N	21	N	N
70	20240319	120236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-15	5	-0.61	67076085	27248	17.46	2465	2480	2455	3215	1735	2475	2461.69	2.64	-7391	2508	2491	2468	2451	2428	2495	2455	145	740	500	1780	5	1	27752225	683	3.66	0.58	12	0.10	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.01	N	009180	500	144 억	733224	N	N	21	N	N
71	20240319	110236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-10	5	-0.40	56056455	22770	14.59	2465	2480	2455	3215	1735	2475	2461.86	2.64	-4352	2508	2491	2468	2451	2428	2495	2455	145	740	500	1780	5	1	27752225	684	3.67	0.58	12	0.08	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.01	N	009180	500	144 억	733224	N	N	21	N	N
72	20240319	100236	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	-5	5	-0.20	45318460	18407	11.80	2465	2480	2455	3215	1735	2475	2462.02	2.64	-3654	2508	2491	2468	2451	2428	2495	2455	145	740	500	1780	5	1	27752225	685	3.68	0.58	12	0.07	672.00	4255.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	4.01	N	009180	500	144 억	733224	N	N	21	N	N
73	20240319	090237	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	0	3	0.00	1543110	626	0.40	2465	2475	2465	3215	1735	2475	2465.02	2.64	-93	2508	2491	2468	2451	2428	2495	2455	145	740	500	1780	5	1	27752225	687	3.68	0.58	12	0.00	672.00	4255.00	3355	20230417	-26.23	2275	20231010	8.79	3295	-24.89	20240117	2405	2.91	20240201	3355	-26.23	20230417	2275	8.79	20231010	4.01	N	009180	500	144 억	733224	N	N	21	N	N
74	20240318	160234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	15	2	0.61	382827245	155388	198.97	2475	2485	2445	3195	1725	2460	2463.67	2.52	28704	2486	2472	2456	2442	2426	2475	2445	145	735	500	1770	5	1	27752225	687	3.68	0.58	12	0.56	672.00	4255.00	3355	20230417	-26.23	2275	20231010	8.79	3295	-24.89	20240117	2405	2.91	20240201	3355	-26.23	20230417	2275	8.79	20231010	3.99	N	009180	500	144 억	698688	N	N	21	N	N
75	20240318	150235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	15	2	0.61	359449990	145926	186.85	2475	2485	2445	3195	1725	2460	2463.24	2.52	34047	2486	2472	2456	2442	2426	2475	2445	145	735	500	1770	5	1	27752225	687	3.68	0.58	12	0.53	672.00	4255.00	3355	20230417	-26.23	2275	20231010	8.79	3295	-24.89	20240117	2405	2.91	20240201	3355	-26.23	20230417	2275	8.79	20231010	3.99	N	009180	500	144 억	698688	N	N	1	N	N
76	20240318	140234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	0	3	0.00	338638400	137498	176.06	2475	2485	2445	3195	1725	2460	2462.86	2.52	38669	2486	2472	2456	2442	2426	2475	2445	145	735	500	1770	5	1	27752225	683	3.66	0.58	12	0.50	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	3.99	N	009180	500	144 억	698688	N	N	1	N	N
77	20240318	130235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	0	3	0.00	325586225	132184	169.26	2475	2485	2445	3195	1725	2460	2463.13	2.52	38604	2486	2472	2456	2442	2426	2475	2445	145	735	500	1770	5	1	27752225	683	3.66	0.58	12	0.48	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	3.99	N	009180	500	144 억	698688	N	N	1	N	N
78	20240318	120231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	10	2	0.41	303609155	123252	157.82	2475	2485	2445	3195	1725	2460	2463.32	2.52	39223	2486	2472	2456	2442	2426	2475	2445	145	735	500	1770	5	1	27752225	685	3.68	0.58	12	0.44	672.00	4255.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	3.99	N	009180	500	144 억	698688	N	N	1	N	N
79	20240318	110235	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	5	2	0.20	296638295	120425	154.20	2475	2485	2445	3195	1725	2460	2463.26	2.52	40245	2486	2472	2456	2442	2426	2475	2445	145	735	500	1770	5	1	27752225	684	3.67	0.58	12	0.43	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	3.99	N	009180	500	144 억	698688	N	N	1	N	N
80	20240318	100234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	5	2	0.20	88613785	35995	46.09	2475	2475	2455	3195	1725	2460	2461.84	2.52	-3016	2486	2472	2456	2442	2426	2475	2445	145	735	500	1770	5	1	27752225	684	3.67	0.58	12	0.13	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	3.99	N	009180	500	144 억	698688	N	N	1	N	N
81	20240318	090233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	15	2	0.61	8243265	3331	4.27	2475	2475	2475	3195	1725	2460	2475.00	2.52	-748	2486	2472	2456	2442	2426	2475	2445	145	735	500	1770	5	1	27752225	687	3.68	0.58	12	0.01	672.00	4255.00	3355	20230417	-26.23	2275	20231010	8.79	3295	-24.89	20240117	2405	2.91	20240201	3355	-26.23	20230417	2275	8.79	20231010	3.99	N	009180	500	144 억	698688	N	N	1	N	N
82	20240315	160234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	0	3	0.00	190023695	77596	72.41	2460	2470	2440	3195	1725	2460	2448.87	2.55	-9578	2490	2475	2455	2440	2420	2482	2447	145	735	500	1770	5	1	27752225	683	3.66	0.58	12	0.28	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.02	N	009180	500	144 억	708291	N	N	1	N	N
83	20240315	150219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	0	3	0.00	168665780	68911	64.31	2460	2470	2440	3195	1725	2460	2447.58	2.55	-11291	2490	2475	2455	2440	2420	2482	2447	145	735	500	1770	5	1	27752225	683	3.66	0.58	12	0.25	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	4.02	N	009180	500	144 억	708291	N	N	26	N	N
84	20240315	140222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	-10	5	-0.41	118181105	48287	45.06	2460	2470	2440	3195	1725	2460	2447.46	2.55	-13778	2490	2475	2455	2440	2420	2482	2447	145	735	500	1770	5	1	27752225	680	3.65	0.58	12	0.17	672.00	4255.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.02	N	009180	500	144 억	708291	N	N	26	N	N
85	20240315	130232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-15	5	-0.61	99100840	40496	37.79	2460	2470	2440	3195	1725	2460	2447.16	2.55	-14297	2490	2475	2455	2440	2420	2482	2447	145	735	500	1770	5	1	27752225	679	3.64	0.57	12	0.15	672.00	4255.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.02	N	009180	500	144 억	708291	N	N	26	N	N
86	20240315	120233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-5	5	-0.20	75426195	30799	28.74	2460	2470	2440	3195	1725	2460	2448.97	2.55	-7993	2490	2475	2455	2440	2420	2482	2447	145	735	500	1770	5	1	27752225	681	3.65	0.58	12	0.11	672.00	4255.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.02	N	009180	500	144 억	708291	N	N	26	N	N
87	20240315	110232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-5	5	-0.20	40175480	16376	15.28	2460	2470	2440	3195	1725	2460	2453.30	2.55	-5663	2490	2475	2455	2440	2420	2482	2447	145	735	500	1770	5	1	27752225	681	3.65	0.58	12	0.06	672.00	4255.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.02	N	009180	500	144 억	708291	N	N	26	N	N
88	20240315	100234	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-5	5	-0.20	38931595	15868	14.81	2460	2470	2440	3195	1725	2460	2453.45	2.55	-5604	2490	2475	2455	2440	2420	2482	2447	145	735	500	1770	5	1	27752225	681	3.65	0.58	12	0.06	672.00	4255.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.02	N	009180	500	144 억	708291	N	N	26	N	N
89	20240315	090233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	5	2	0.20	1090090	443	0.41	2460	2465	2460	3195	1725	2460	2460.77	2.55	-163	2490	2475	2455	2440	2420	2482	2447	145	735	500	1770	5	1	27752225	684	3.67	0.58	12	0.00	672.00	4255.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.02	N	009180	500	144 억	708291	N	N	26	N	N
90	20240314	160230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	260918125	106372	65.04	2450	2470	2435	3185	1715	2450	2452.88	2.53	5122	2473	2461	2443	2431	2413	2467	2437	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.38	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	3.99	N	009180	500	144 억	700880	N	N	26	N	N
91	20240314	150232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	15	2	0.61	248075920	101157	61.85	2450	2470	2435	3185	1715	2450	2452.39	2.53	3011	2473	2461	2443	2431	2413	2467	2437	145	735	500	1760	5	1	27752225	684	2.79	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	3.99	N	009180	500	144 억	700880	N	N	11	N	N
92	20240314	140231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	202114785	82470	50.42	2450	2465	2435	3185	1715	2450	2450.77	2.53	-4087	2473	2461	2443	2431	2413	2467	2437	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.30	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	3.99	N	009180	500	144 억	700880	N	N	11	N	N
93	20240314	130231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	0	3	0.00	179715180	73325	44.83	2450	2465	2435	3185	1715	2450	2450.94	2.53	-7632	2473	2461	2443	2431	2413	2467	2437	145	735	500	1760	5	1	27752225	680	2.78	0.66	12	0.26	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	3.99	N	009180	500	144 억	700880	N	N	11	N	N
94	20240314	120231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	155110235	63299	38.70	2450	2465	2435	3185	1715	2450	2450.44	2.53	-6827	2473	2461	2443	2431	2413	2467	2437	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.23	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	3.99	N	009180	500	144 억	700880	N	N	11	N	N
95	20240314	110232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	123824215	50549	30.91	2450	2460	2435	3185	1715	2450	2449.59	2.53	-7415	2473	2461	2443	2431	2413	2467	2437	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.18	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	3.99	N	009180	500	144 억	700880	N	N	11	N	N
96	20240314	100232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	10	2	0.41	108203220	44167	27.00	2450	2460	2435	3185	1715	2450	2449.87	2.53	-6864	2473	2461	2443	2431	2413	2467	2437	145	735	500	1760	5	1	27752225	683	2.79	0.66	12	0.16	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2405	2.29	20240201	3355	-26.68	20230417	2275	8.13	20231010	3.99	N	009180	500	144 억	700880	N	N	11	N	N
97	20240314	090231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	1401685	572	0.35	2450	2455	2450	3185	1715	2450	2450.50	2.53	-25	2473	2461	2443	2431	2413	2467	2437	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.00	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	3.99	N	009180	500	144 억	700880	N	N	11	N	N
98	20240313	160231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	25	2	1.03	398219720	163504	130.29	2425	2455	2425	3150	1700	2425	2435.53	2.47	-23560	2468	2446	2433	2411	2398	2440	2405	145	725	500	1740	5	1	27752225	680	2.78	0.66	12	0.59	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	3.99	N	009180	500	144 억	684903	N	N	11	N	N
99	20240313	150230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	5	2	0.21	368554840	151358	120.61	2425	2455	2425	3150	1700	2425	2434.99	2.47	-28176	2468	2446	2433	2411	2398	2440	2405	145	725	500	1740	5	1	27752225	674	2.76	0.65	12	0.55	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240201	3355	-27.57	20230417	2275	6.81	20231010	3.99	N	009180	500	144 억	684903	N	N	5	N	N
100	20240313	140231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	5	2	0.21	302171750	124081	98.88	2425	2455	2425	3150	1700	2425	2435.28	2.47	-27613	2468	2446	2433	2411	2398	2440	2405	145	725	500	1740	5	1	27752225	674	2.76	0.65	12	0.45	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240201	3355	-27.57	20230417	2275	6.81	20231010	3.99	N	009180	500	144 억	684903	N	N	5	N	N
101	20240313	130233	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	20	2	0.82	263732705	108265	86.27	2425	2455	2425	3150	1700	2425	2435.99	2.47	-16394	2468	2446	2433	2411	2398	2440	2405	145	725	500	1740	5	1	27752225	679	2.77	0.66	12	0.39	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	3.99	N	009180	500	144 억	684903	N	N	5	N	N
102	20240313	120230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	15	2	0.62	223751215	91834	73.18	2425	2455	2425	3150	1700	2425	2436.47	2.47	-7539	2468	2446	2433	2411	2398	2440	2405	145	725	500	1740	5	1	27752225	677	2.77	0.65	12	0.33	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	3.99	N	009180	500	144 억	684903	N	N	5	N	N
103	20240313	110230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	20	2	0.82	190342970	78155	62.28	2425	2455	2425	3150	1700	2425	2435.45	2.47	-2984	2468	2446	2433	2411	2398	2440	2405	145	725	500	1740	5	1	27752225	679	2.77	0.66	12	0.28	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	3.99	N	009180	500	144 억	684903	N	N	5	N	N
104	20240313	100230	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	10	2	0.41	105970540	43522	34.68	2425	2455	2425	3150	1700	2425	2434.87	2.47	-1414	2468	2446	2433	2411	2398	2440	2405	145	725	500	1740	5	1	27752225	676	2.76	0.65	12	0.16	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3295	-26.10	20240117	2405	1.25	20240201	3355	-27.42	20230417	2275	7.03	20231010	3.99	N	009180	500	144 억	684903	N	N	5	N	N
105	20240313	090229	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	5	2	0.21	11819640	4871	3.88	2425	2430	2425	3150	1700	2425	2426.53	2.47	918	2468	2446	2433	2411	2398	2440	2405	145	725	500	1740	5	1	27752225	674	2.76	0.65	12	0.02	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240201	3355	-27.57	20230417	2275	6.81	20231010	3.99	N	009180	500	144 억	684903	N	N	5	N	N
106	20240312	160227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	-25	5	-1.02	269399590	110718	109.68	2450	2455	2420	3185	1715	2450	2433.51	2.62	-41170	2486	2467	2441	2422	2396	2477	2432	145	735	500	1760	5	1	27752225	673	2.75	0.65	12	0.40	882.00	3726.00	3355	20230417	-27.72	2275	20231010	6.59	3295	-26.40	20240117	2405	0.83	20240201	3355	-27.72	20230417	2275	6.59	20231010	4.03	N	009180	500	144 억	726066	N	N	5	N	N
107	20240312	150227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-10	5	-0.41	210302615	86399	85.59	2450	2455	2420	3185	1715	2450	2434.09	2.62	-41614	2486	2467	2441	2422	2396	2477	2432	145	735	500	1760	5	1	27752225	677	2.77	0.65	12	0.31	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.03	N	009180	500	144 억	726066	N	N	1	N	N
108	20240312	140225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-10	5	-0.41	195049575	80130	79.38	2450	2455	2420	3185	1715	2450	2434.16	2.62	-40064	2486	2467	2441	2422	2396	2477	2432	145	735	500	1760	5	1	27752225	677	2.77	0.65	12	0.29	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.03	N	009180	500	144 억	726066	N	N	1	N	N
109	20240312	130222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-10	5	-0.41	165090600	67811	67.18	2450	2455	2420	3185	1715	2450	2434.57	2.62	-36091	2486	2467	2441	2422	2396	2477	2432	145	735	500	1760	5	1	27752225	677	2.77	0.65	12	0.24	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.03	N	009180	500	144 억	726066	N	N	1	N	N
110	20240312	120227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-5	5	-0.20	131568035	54030	53.52	2450	2455	2420	3185	1715	2450	2435.09	2.62	-31922	2486	2467	2441	2422	2396	2477	2432	145	735	500	1760	5	1	27752225	679	2.77	0.66	12	0.19	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.03	N	009180	500	144 억	726066	N	N	1	N	N
111	20240312	110227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-15	5	-0.61	95014135	39036	38.67	2450	2455	2420	3185	1715	2450	2434.01	2.62	-24219	2486	2467	2441	2422	2396	2477	2432	145	735	500	1760	5	1	27752225	676	2.76	0.65	12	0.14	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3295	-26.10	20240117	2405	1.25	20240201	3355	-27.42	20230417	2275	7.03	20231010	4.03	N	009180	500	144 억	726066	N	N	1	N	N
112	20240312	100227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-15	5	-0.61	48874390	20048	19.86	2450	2455	2425	3185	1715	2450	2437.87	2.62	-7729	2486	2467	2441	2422	2396	2477	2432	145	735	500	1760	5	1	27752225	676	2.76	0.65	12	0.07	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3295	-26.10	20240117	2405	1.25	20240201	3355	-27.42	20230417	2275	7.03	20231010	4.03	N	009180	500	144 억	726066	N	N	1	N	N
113	20240312	090228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	0	3	0.00	14013925	5720	5.67	2450	2455	2445	3185	1715	2450	2449.99	2.62	-96	2486	2467	2441	2422	2396	2477	2432	145	735	500	1760	5	1	27752225	680	2.78	0.66	12	0.02	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.03	N	009180	500	144 억	726066	N	N	1	N	N
114	20240311	160227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	10	2	0.41	246664390	100922	66.15	2415	2460	2415	3170	1710	2440	2444.11	2.63	-4440	2476	2457	2441	2422	2406	2457	2422	145	730	500	1750	5	1	27752225	680	2.78	0.66	12	0.36	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.13	N	009180	500	144 억	729746	N	N	1	N	N
115	20240311	150228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	10	2	0.41	228276235	93404	61.23	2415	2460	2415	3170	1710	2440	2443.98	2.63	-4328	2476	2457	2441	2422	2406	2457	2422	145	730	500	1750	5	1	27752225	680	2.78	0.66	12	0.34	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.13	N	009180	500	144 억	729746	N	N	11	N	N
116	20240311	140225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	15	2	0.61	197336590	80746	52.93	2415	2460	2415	3170	1710	2440	2443.93	2.63	-4328	2476	2457	2441	2422	2406	2457	2422	145	730	500	1750	5	1	27752225	681	2.78	0.66	12	0.29	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.13	N	009180	500	144 억	729746	N	N	11	N	N
117	20240311	130227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	5	2	0.20	171238865	70093	45.95	2415	2460	2415	3170	1710	2440	2443.03	2.63	-2859	2476	2457	2441	2422	2406	2457	2422	145	730	500	1750	5	1	27752225	679	2.77	0.66	12	0.25	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.13	N	009180	500	144 억	729746	N	N	11	N	N
118	20240311	120228	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	10	2	0.41	155779605	63775	41.80	2415	2460	2415	3170	1710	2440	2442.65	2.63	-2490	2476	2457	2441	2422	2406	2457	2422	145	730	500	1750	5	1	27752225	680	2.78	0.66	12	0.23	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.13	N	009180	500	144 억	729746	N	N	11	N	N
119	20240311	110227	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	10	2	0.41	135878160	55658	36.48	2415	2460	2415	3170	1710	2440	2441.31	2.63	-2029	2476	2457	2441	2422	2406	2457	2422	145	730	500	1750	5	1	27752225	680	2.78	0.66	12	0.20	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.13	N	009180	500	144 억	729746	N	N	11	N	N
120	20240311	100225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	10	2	0.41	114629190	46986	30.80	2415	2460	2415	3170	1710	2440	2439.64	2.63	-2027	2476	2457	2441	2422	2406	2457	2422	145	730	500	1750	5	1	27752225	680	2.78	0.66	12	0.17	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.13	N	009180	500	144 억	729746	N	N	11	N	N
121	20240311	090224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	0	3	0.00	29584570	12248	8.03	2415	2440	2415	3170	1710	2440	2415.01	2.63	-1766	2476	2457	2441	2422	2406	2457	2422	145	730	500	1750	5	1	27752225	677	2.77	0.65	12	0.04	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.13	N	009180	500	144 억	729746	N	N	11	N	N
122	20240308	160226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	10	2	0.41	363309635	148953	92.13	2440	2460	2425	3155	1705	2430	2439.09	2.63	69	2486	2457	2436	2407	2386	2447	2397	145	725	500	1740	5	1	27752225	677	2.77	0.65	12	0.54	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.15	N	009180	500	144 억	730819	N	N	11	N	N
123	20240308	150226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	5	2	0.21	352768940	144625	89.45	2440	2460	2425	3155	1705	2430	2439.20	2.63	450	2486	2457	2436	2407	2386	2447	2397	145	725	500	1740	5	1	27752225	676	2.76	0.65	12	0.52	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3295	-26.10	20240117	2405	1.25	20240201	3355	-27.42	20230417	2275	7.03	20231010	4.15	N	009180	500	144 억	730819	N	N	5	N	N
124	20240308	140225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	15	2	0.62	307687420	126072	77.98	2440	2460	2430	3155	1705	2430	2440.57	2.63	660	2486	2457	2436	2407	2386	2447	2397	145	725	500	1740	5	1	27752225	679	2.77	0.66	12	0.45	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.15	N	009180	500	144 억	730819	N	N	5	N	N
125	20240308	130225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	15	2	0.62	270980510	111002	68.66	2440	2460	2430	3155	1705	2430	2441.22	2.63	2947	2486	2457	2436	2407	2386	2447	2397	145	725	500	1740	5	1	27752225	679	2.77	0.66	12	0.40	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.15	N	009180	500	144 억	730819	N	N	5	N	N
126	20240308	120226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	20	2	0.82	234185970	95915	59.32	2440	2460	2430	3155	1705	2430	2441.60	2.63	5280	2486	2457	2436	2407	2386	2447	2397	145	725	500	1740	5	1	27752225	680	2.78	0.66	12	0.35	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.15	N	009180	500	144 억	730819	N	N	5	N	N
127	20240308	110225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	15	2	0.62	167542930	68656	42.46	2440	2450	2430	3155	1705	2430	2440.32	2.63	15670	2486	2457	2436	2407	2386	2447	2397	145	725	500	1740	5	1	27752225	679	2.77	0.66	12	0.25	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.15	N	009180	500	144 억	730819	N	N	5	N	N
128	20240308	100224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	15	2	0.62	110873305	45475	28.13	2440	2450	2430	3155	1705	2430	2438.12	2.63	21964	2486	2457	2436	2407	2386	2447	2397	145	725	500	1740	5	1	27752225	679	2.77	0.66	12	0.16	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2405	1.66	20240201	3355	-27.12	20230417	2275	7.47	20231010	4.15	N	009180	500	144 억	730819	N	N	5	N	N
129	20240308	090224	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	10	2	0.41	4593335	1883	1.16	2440	2445	2430	3155	1705	2430	2439.37	2.63	55	2486	2457	2436	2407	2386	2447	2397	145	725	500	1740	5	1	27752225	677	2.77	0.65	12	0.01	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2405	1.46	20240201	3355	-27.27	20230417	2275	7.25	20231010	4.15	N	009180	500	144 억	730819	N	N	5	N	N
130	20240307	160225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-20	5	-0.82	391245215	161129	146.90	2450	2465	2415	3185	1715	2450	2428.15	2.76	-35423	2483	2466	2458	2441	2433	2462	2437	145	735	500	1760	5	1	27752225	674	2.76	0.65	12	0.58	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240201	3355	-27.57	20230417	2275	6.81	20231010	4.14	N	009180	500	144 억	766283	N	N	5	N	N
131	20240307	150217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-20	5	-0.82	384355160	158290	144.31	2450	2465	2415	3185	1715	2450	2428.17	2.76	-33696	2483	2466	2458	2441	2433	2462	2437	145	735	500	1760	5	1	27752225	674	2.76	0.65	12	0.57	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240201	3355	-27.57	20230417	2275	6.81	20231010	4.14	N	009180	500	144 억	766283	N	N	69	N	N
132	20240307	140222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-20	5	-0.82	359712520	148119	135.04	2450	2465	2415	3185	1715	2450	2428.54	2.76	-32935	2483	2466	2458	2441	2433	2462	2437	145	735	500	1760	5	1	27752225	674	2.76	0.65	12	0.53	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240201	3355	-27.57	20230417	2275	6.81	20231010	4.14	N	009180	500	144 억	766283	N	N	69	N	N
133	20240307	130221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-20	5	-0.82	331690540	136550	124.49	2450	2465	2420	3185	1715	2450	2429.08	2.76	-32343	2483	2466	2458	2441	2433	2462	2437	145	735	500	1760	5	1	27752225	674	2.76	0.65	12	0.49	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2405	1.04	20240201	3355	-27.57	20230417	2275	6.81	20231010	4.14	N	009180	500	144 억	766283	N	N	69	N	N
134	20240307	120222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	-25	5	-1.02	290688150	119619	109.06	2450	2465	2420	3185	1715	2450	2430.12	2.76	-27965	2483	2466	2458	2441	2433	2462	2437	145	735	500	1760	5	1	27752225	673	2.75	0.65	12	0.43	882.00	3726.00	3355	20230417	-27.72	2275	20231010	6.59	3295	-26.40	20240117	2405	0.83	20240201	3355	-27.72	20230417	2275	6.59	20231010	4.14	N	009180	500	144 억	766283	N	N	69	N	N
135	20240307	110225	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	-25	5	-1.02	230382985	94717	86.35	2450	2465	2420	3185	1715	2450	2432.33	2.76	-25019	2483	2466	2458	2441	2433	2462	2437	145	735	500	1760	5	1	27752225	673	2.75	0.65	12	0.34	882.00	3726.00	3355	20230417	-27.72	2275	20231010	6.59	3295	-26.40	20240117	2405	0.83	20240201	3355	-27.72	20230417	2275	6.59	20231010	4.14	N	009180	500	144 억	766283	N	N	69	N	N
136	20240307	100226	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	-25	5	-1.02	153830935	63168	57.59	2450	2465	2420	3185	1715	2450	2435.27	2.76	-17397	2483	2466	2458	2441	2433	2462	2437	145	735	500	1760	5	1	27752225	673	2.75	0.65	12	0.23	882.00	3726.00	3355	20230417	-27.72	2275	20231010	6.59	3295	-26.40	20240117	2405	0.83	20240201	3355	-27.72	20230417	2275	6.59	20231010	4.14	N	009180	500	144 억	766283	N	N	69	N	N
137	20240307	090222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	5	2	0.20	8427155	3439	3.14	2450	2460	2450	3185	1715	2450	2450.47	2.76	315	2483	2466	2458	2441	2433	2462	2437	145	735	500	1760	5	1	27752225	681	2.78	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.14	N	009180	500	144 억	766283	N	N	69	N	N
138	20240306	160221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	-20	5	-0.81	264558195	107729	93.91	2470	2475	2450	3210	1730	2470	2455.79	2.88	-32809	2513	2491	2478	2456	2443	2485	2450	145	740	500	1770	5	1	27752225	680	2.78	0.66	12	0.39	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.17	N	009180	500	144 억	799092	N	N	69	N	N
139	20240306	150223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	-20	5	-0.81	214129855	87148	75.97	2470	2475	2450	3210	1730	2470	2457.08	2.88	-29700	2513	2491	2478	2456	2443	2485	2450	145	740	500	1770	5	1	27752225	680	2.78	0.66	12	0.31	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2405	1.87	20240201	3355	-26.97	20230417	2275	7.69	20231010	4.17	N	009180	500	144 억	799092	N	N	22	N	N
140	20240306	140222	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-15	5	-0.61	174609350	71043	61.93	2470	2475	2450	3210	1730	2470	2457.80	2.88	-22113	2513	2491	2478	2456	2443	2485	2450	145	740	500	1770	5	1	27752225	681	2.78	0.66	12	0.26	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.17	N	009180	500	144 억	799092	N	N	22	N	N
141	20240306	130223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	0	3	0.00	137242005	55850	48.68	2470	2475	2450	3210	1730	2470	2457.33	2.88	-12619	2513	2491	2478	2456	2443	2485	2450	145	740	500	1770	5	1	27752225	685	2.80	0.66	12	0.20	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	4.17	N	009180	500	144 억	799092	N	N	22	N	N
142	20240306	120223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-15	5	-0.61	111474555	45344	39.53	2470	2475	2450	3210	1730	2470	2458.42	2.88	-11968	2513	2491	2478	2456	2443	2485	2450	145	740	500	1770	5	1	27752225	681	2.78	0.66	12	0.16	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.17	N	009180	500	144 억	799092	N	N	22	N	N
143	20240306	110223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-15	5	-0.61	71122965	28905	25.20	2470	2475	2450	3210	1730	2470	2460.58	2.88	-4029	2513	2491	2478	2456	2443	2485	2450	145	740	500	1770	5	1	27752225	681	2.78	0.66	12	0.10	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2405	2.08	20240201	3355	-26.83	20230417	2275	7.91	20231010	4.17	N	009180	500	144 억	799092	N	N	22	N	N
144	20240306	100221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-5	5	-0.20	44615685	18132	15.81	2470	2475	2450	3210	1730	2470	2460.60	2.88	-3129	2513	2491	2478	2456	2443	2485	2450	145	740	500	1770	5	1	27752225	684	2.79	0.66	12	0.07	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.17	N	009180	500	144 억	799092	N	N	22	N	N
145	20240306	090223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-5	5	-0.20	7982775	3233	2.82	2470	2470	2465	3210	1730	2470	2469.15	2.88	-905	2513	2491	2478	2456	2443	2485	2450	145	740	500	1770	5	1	27752225	684	2.79	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.17	N	009180	500	144 억	799092	N	N	22	N	N
146	20240305	160221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	-15	5	-0.60	281203530	113290	90.83	2490	2500	2465	3230	1740	2485	2482.17	3.02	-38353	2515	2500	2485	2470	2455	2500	2470	145	745	500	1780	5	1	27752225	685	2.80	0.66	12	0.41	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	4.22	N	009180	500	144 억	837429	N	N	22	N	N
147	20240305	150221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-20	5	-0.80	264635845	106578	85.45	2490	2500	2465	3230	1740	2485	2483.03	3.02	-37788	2515	2500	2485	2470	2455	2500	2470	145	745	500	1780	5	1	27752225	684	2.79	0.66	12	0.38	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3295	-25.19	20240117	2405	2.49	20240201	3355	-26.53	20230417	2275	8.35	20231010	4.22	N	009180	500	144 억	837429	N	N	38	N	N
148	20240305	140218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	0	3	0.00	188582410	75844	60.81	2490	2500	2475	3230	1740	2485	2486.45	3.02	-19956	2515	2500	2485	2470	2455	2500	2470	145	745	500	1780	5	1	27752225	690	2.82	0.67	12	0.27	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.22	N	009180	500	144 억	837429	N	N	38	N	N
149	20240305	130220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	0	3	0.00	169512235	68153	54.64	2490	2500	2475	3230	1740	2485	2487.23	3.02	-18421	2515	2500	2485	2470	2455	2500	2470	145	745	500	1780	5	1	27752225	690	2.82	0.67	12	0.25	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.22	N	009180	500	144 억	837429	N	N	38	N	N
150	20240305	120221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	-10	5	-0.40	161253515	64826	51.97	2490	2500	2475	3230	1740	2485	2487.48	3.02	-17964	2515	2500	2485	2470	2455	2500	2470	145	745	500	1780	5	1	27752225	687	2.81	0.66	12	0.23	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3295	-24.89	20240117	2405	2.91	20240201	3355	-26.23	20230417	2275	8.79	20231010	4.22	N	009180	500	144 억	837429	N	N	38	N	N
151	20240305	110221	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	0	3	0.00	125796540	50521	40.50	2490	2500	2480	3230	1740	2485	2489.99	3.02	-17430	2515	2500	2485	2470	2455	2500	2470	145	745	500	1780	5	1	27752225	690	2.82	0.67	12	0.18	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.22	N	009180	500	144 억	837429	N	N	38	N	N
152	20240305	100220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2495	10	2	0.40	79636300	31956	25.62	2490	2500	2480	3230	1740	2485	2492.06	3.02	-11187	2515	2500	2485	2470	2455	2500	2470	145	745	500	1780	5	1	27752225	692	2.83	0.67	12	0.12	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3295	-24.28	20240117	2405	3.74	20240201	3355	-25.63	20230417	2275	9.67	20231010	4.22	N	009180	500	144 억	837429	N	N	38	N	N
153	20240305	090220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	0	3	0.00	4666220	1874	1.50	2490	2490	2485	3230	1740	2485	2489.98	3.02	-279	2515	2500	2485	2470	2455	2500	2470	145	745	500	1780	5	1	27752225	690	2.82	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.22	N	009180	500	144 억	837429	N	N	38	N	N
154	20240304	160220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	25	2	1.02	304609800	122648	110.32	2485	2500	2470	3195	1725	2460	2483.61	2.89	36213	2490	2475	2455	2440	2420	2477	2442	145	735	500	1770	5	1	27752225	690	2.82	0.67	12	0.44	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.26	N	009180	500	144 억	801228	N	N	38	N	N
155	20240304	150220	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	10	2	0.41	288642695	116211	104.53	2485	2500	2470	3195	1725	2460	2483.79	2.89	36416	2490	2475	2455	2440	2420	2477	2442	145	735	500	1770	5	1	27752225	685	2.80	0.66	12	0.42	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3295	-25.04	20240117	2405	2.70	20240201	3355	-26.38	20230417	2275	8.57	20231010	4.26	N	009180	500	144 억	801228	N	N	48	N	N
156	20240304	140210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	20	2	0.81	257314110	103541	93.13	2485	2500	2475	3195	1725	2460	2485.15	2.89	34742	2490	2475	2455	2440	2420	2477	2442	145	735	500	1770	5	1	27752225	688	2.81	0.67	12	0.37	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3295	-24.73	20240117	2405	3.12	20240201	3355	-26.08	20230417	2275	9.01	20231010	4.26	N	009180	500	144 억	801228	N	N	48	N	N
157	20240304	130219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	25	2	1.02	220994660	88874	79.94	2485	2500	2475	3195	1725	2460	2486.61	2.89	33105	2490	2475	2455	2440	2420	2477	2442	145	735	500	1770	5	1	27752225	690	2.82	0.67	12	0.32	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.26	N	009180	500	144 억	801228	N	N	48	N	N
158	20240304	120212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	30	2	1.22	206953100	83217	74.85	2485	2500	2475	3195	1725	2460	2486.92	2.89	31776	2490	2475	2455	2440	2420	2477	2442	145	735	500	1770	5	1	27752225	691	2.82	0.67	12	0.30	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.26	N	009180	500	144 억	801228	N	N	48	N	N
159	20240304	110218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	25	2	1.02	189725775	76278	68.61	2485	2500	2475	3195	1725	2460	2487.30	2.89	30191	2490	2475	2455	2440	2420	2477	2442	145	735	500	1770	5	1	27752225	690	2.82	0.67	12	0.27	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2405	3.33	20240201	3355	-25.93	20230417	2275	9.23	20231010	4.26	N	009180	500	144 억	801228	N	N	48	N	N
160	20240304	100218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	30	2	1.22	162573460	65343	58.77	2485	2500	2475	3195	1725	2460	2488.01	2.89	29000	2490	2475	2455	2440	2420	2477	2442	145	735	500	1770	5	1	27752225	691	2.82	0.67	12	0.24	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3295	-24.43	20240117	2405	3.53	20240201	3355	-25.78	20230417	2275	9.45	20231010	4.26	N	009180	500	144 억	801228	N	N	48	N	N
161	20240304	090219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	20	2	0.81	13029500	5248	4.72	2485	2485	2480	3195	1725	2460	2482.87	2.89	-2459	2490	2475	2455	2440	2420	2477	2442	145	735	500	1770	5	1	27752225	688	2.81	0.67	12	0.02	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3295	-24.73	20240117	2405	3.12	20240201	3355	-26.08	20230417	2275	9.01	20231010	4.26	N	009180	500	144 억	801228	N	N	48	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History